精密科学

EXAS
🏛️ 美国 →
54.71
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 75.60 76.18 73.20 73.98 1.0M
2023-12-28 75.31 76.82 75.16 75.72 1.2M
2023-12-27 76.00 77.42 75.13 75.68 1.3M
2023-12-26 74.66 76.12 73.80 75.65 1.2M
2023-12-22 71.97 74.73 71.43 73.51 2.6M
2023-12-21 68.50 71.64 68.50 71.43 1.9M
2023-12-20 73.80 76.80 67.25 67.30 3.6M
2023-12-19 65.48 71.00 65.00 69.43 3.1M
2023-12-18 66.32 66.82 64.18 64.60 2.1M
2023-12-15 68.15 68.15 65.35 65.90 2.6M
2023-12-14 69.68 72.14 67.31 67.80 2.1M
2023-12-13 66.11 68.01 63.80 67.71 1.7M
2023-12-12 65.22 65.55 62.62 65.52 2.4M
2023-12-11 64.58 65.59 63.00 65.06 1.7M
2023-12-08 63.85 65.54 63.39 64.72 1.3M
2023-12-07 65.27 65.43 64.36 64.96 0.9M
2023-12-06 65.50 66.77 64.35 65.16 1.2M
2023-12-05 64.55 65.41 63.24 64.77 1.2M
2023-12-04 66.84 67.27 64.41 65.66 1.4M
2023-12-01 63.80 67.03 62.76 67.03 1.7M
2023-11-30 65.70 65.91 63.64 64.00 1.8M
2023-11-29 66.02 67.98 64.97 65.06 1.4M
2023-11-28 65.26 65.49 63.51 64.97 0.9M
2023-11-27 65.47 66.71 64.02 65.82 1.0M
2023-11-24 65.90 66.44 65.16 65.99 0.3M
2023-11-22 65.83 66.80 64.84 65.38 0.6M
2023-11-21 67.13 67.76 65.12 65.14 1.1M
2023-11-20 66.42 69.26 66.31 67.29 1.9M
2023-11-17 61.90 66.46 60.99 66.30 2.1M
2023-11-16 63.03 63.43 60.70 61.17 1.2M
2023-11-15 63.27 64.80 62.91 63.12 1.6M
2023-11-14 62.41 63.97 62.17 63.46 2.0M
2023-11-13 59.31 60.34 58.43 59.27 2.1M
2023-11-10 59.50 60.41 58.52 59.76 1.6M
2023-11-09 63.11 63.41 59.51 59.64 1.5M
2023-11-08 64.71 64.83 62.15 62.84 1.6M
2023-11-07 65.60 66.39 64.44 65.30 1.2M
2023-11-06 67.27 67.83 65.17 65.20 1.6M
2023-11-03 63.27 68.02 63.18 67.02 2.3M
2023-11-02 63.15 66.50 61.54 62.46 2.5M
2023-11-01 61.20 63.76 60.71 63.52 2.5M
2023-10-31 59.24 61.75 59.00 61.59 1.4M
2023-10-30 60.29 60.70 58.53 59.06 1.9M
2023-10-27 62.02 62.02 59.44 59.72 1.4M
2023-10-26 61.52 62.71 61.17 61.38 1.5M
2023-10-25 64.95 65.49 61.39 61.81 1.3M
2023-10-24 64.59 65.84 64.25 65.76 1.1M
2023-10-23 63.81 64.94 62.64 64.04 0.8M
2023-10-20 64.31 65.43 63.38 64.25 1.0M
2023-10-19 65.81 66.25 64.16 64.45 1.0M
2023-10-18 67.81 67.90 65.19 65.48 1.2M
2023-10-17 66.13 69.19 66.13 68.55 1.3M
2023-10-16 64.83 67.00 64.00 66.93 1.1M
2023-10-13 64.81 65.63 64.13 65.27 1.3M
2023-10-12 67.01 67.68 64.29 64.59 2.0M
2023-10-11 66.84 67.17 66.04 66.89 1.9M
2023-10-10 67.31 67.53 65.56 66.10 2.1M
2023-10-09 62.52 64.73 62.01 64.46 1.4M
2023-10-06 63.67 64.23 62.15 62.70 3.1M
2023-10-05 64.82 65.46 63.74 64.95 1.2M
2023-10-04 65.43 65.66 64.73 65.05 1.4M
2023-10-03 65.63 66.18 65.01 65.60 1.2M
2023-10-02 67.60 67.61 65.45 66.43 1.2M
2023-09-29 69.88 70.84 67.70 68.22 1.7M
2023-09-28 68.43 69.17 67.30 69.16 1.0M
2023-09-27 66.95 68.75 66.84 67.46 1.4M
2023-09-26 65.45 67.37 65.29 66.43 1.4M
2023-09-25 66.58 67.35 65.73 65.94 1.5M
2023-09-22 69.98 70.42 66.40 66.85 2.4M
2023-09-21 71.74 72.56 69.26 69.53 2.2M
2023-09-20 75.98 75.98 72.66 72.95 1.2M
2023-09-19 74.96 75.85 74.61 75.63 0.8M
2023-09-18 76.04 76.54 74.44 75.30 1.6M
2023-09-15 77.34 77.68 75.89 76.68 1.5M
2023-09-14 78.98 78.98 76.78 77.38 0.8M
2023-09-13 77.82 80.05 77.82 78.40 0.7M
2023-09-12 79.42 80.56 78.50 78.59 0.8M
2023-09-11 78.57 80.05 78.32 79.77 0.9M
2023-09-08 78.58 78.92 77.07 78.33 1.3M
2023-09-07 80.75 81.28 77.97 78.89 2.1M
2023-09-06 82.50 82.96 82.06 82.17 0.8M
2023-09-05 84.52 85.15 82.66 82.70 1.0M
2023-09-01 84.36 85.71 84.26 85.16 1.0M
2023-08-31 82.76 84.36 82.25 83.67 1.6M
2023-08-30 82.92 83.64 81.84 82.82 1.0M
2023-08-29 80.19 83.76 79.40 83.12 1.0M
2023-08-28 81.56 81.92 79.96 80.13 0.9M
2023-08-25 79.55 81.37 79.41 80.46 1.3M
2023-08-24 84.84 84.88 79.62 79.65 1.3M
2023-08-23 82.19 84.81 82.07 84.59 1.4M
2023-08-22 82.83 83.11 81.30 81.86 1.2M
2023-08-21 82.92 83.41 81.72 82.31 1.4M
2023-08-18 83.98 85.70 82.81 83.37 1.4M
2023-08-17 84.80 85.33 83.11 84.61 1.4M
2023-08-16 85.97 86.01 84.35 84.42 1.3M
2023-08-15 85.08 87.12 85.01 86.02 1.3M
2023-08-14 81.70 85.12 81.70 85.08 1.4M
2023-08-11 81.62 82.50 81.07 82.37 1.1M
2023-08-10 82.64 84.53 81.45 82.56 1.5M
2023-08-09 84.87 85.14 82.11 82.24 1.8M
2023-08-08 84.60 85.71 84.01 84.50 1.2M
2023-08-07 84.72 85.66 83.46 85.07 1.7M
2023-08-04 88.26 88.62 84.77 85.27 1.3M
2023-08-03 84.82 88.01 84.52 87.82 1.8M
2023-08-02 89.95 93.00 85.05 85.13 4.6M
2023-08-01 96.97 96.97 94.67 96.44 2.4M
2023-07-31 98.60 98.89 95.22 97.54 1.4M
2023-07-28 97.44 99.56 97.42 99.04 1.3M
2023-07-27 97.42 97.75 95.04 97.21 1.8M
2023-07-26 94.85 97.39 94.68 95.95 1.1M
2023-07-25 93.57 96.84 93.57 96.17 1.4M
2023-07-24 94.80 95.50 93.28 93.84 1.4M
2023-07-21 96.40 96.40 94.73 95.03 1.7M
2023-07-20 97.11 97.75 94.54 94.93 1.4M
2023-07-19 98.67 100.77 98.29 98.62 1.5M
2023-07-18 96.90 98.75 95.80 98.10 1.1M
2023-07-17 96.88 98.13 96.04 97.57 0.8M
2023-07-14 98.93 99.50 96.70 96.87 1.2M
2023-07-13 97.68 99.59 97.13 98.64 2.0M
2023-07-12 96.15 97.22 94.91 97.07 1.4M
2023-07-11 94.73 95.90 94.03 95.29 0.9M
2023-07-10 91.19 95.10 91.19 94.91 1.2M
2023-07-07 91.68 92.91 90.53 90.57 0.9M
2023-07-06 92.53 92.67 90.97 91.47 1.1M
2023-07-05 92.66 94.45 92.36 94.05 0.9M
2023-07-03 93.90 93.90 92.27 93.36 0.7M
2023-06-30 95.20 95.45 93.40 93.90 1.1M
2023-06-29 93.87 95.12 92.99 94.28 1.1M
2023-06-28 94.68 95.43 93.29 94.46 1.3M
2023-06-27 93.70 95.21 93.01 94.50 1.1M
2023-06-26 92.77 94.79 92.74 93.76 1.1M
2023-06-23 94.01 94.10 90.75 92.62 2.7M
2023-06-22 90.21 95.55 89.78 95.05 2.5M
2023-06-21 99.00 99.01 88.15 89.78 6.8M
2023-06-20 93.43 95.65 93.15 94.34 2.3M
2023-06-16 94.31 95.13 93.03 93.42 2.3M
2023-06-15 92.57 94.05 92.00 93.39 1.0M
2023-06-14 92.73 93.76 90.87 93.06 1.6M
2023-06-13 91.10 93.89 91.10 93.57 2.6M
2023-06-12 88.77 91.70 88.62 91.09 1.4M
2023-06-09 90.51 90.87 87.73 87.81 2.0M
2023-06-08 86.91 91.19 86.81 90.65 2.7M
2023-06-07 86.00 87.97 85.95 87.76 2.8M
2023-06-06 84.48 86.00 84.15 85.22 1.2M
2023-06-05 83.83 85.31 82.90 84.95 1.0M
2023-06-02 84.93 85.50 82.39 83.84 1.5M
2023-06-01 81.50 84.04 81.04 83.84 1.3M
2023-05-31 80.92 81.66 79.69 81.58 1.7M
2023-05-30 82.56 84.59 81.11 81.14 1.3M
2023-05-26 80.62 82.99 80.31 82.01 1.3M
2023-05-25 83.56 83.56 80.72 80.83 1.8M
2023-05-24 80.86 82.81 80.54 82.50 1.2M
2023-05-23 83.29 85.82 81.72 82.00 2.0M
2023-05-22 83.25 84.99 83.07 83.61 1.3M
2023-05-19 81.25 83.73 81.25 83.18 1.7M
2023-05-18 78.49 81.41 78.17 81.28 2.1M
2023-05-17 80.28 80.87 78.27 78.63 1.7M
2023-05-16 80.21 80.50 78.75 79.94 2.5M
2023-05-15 79.45 81.76 78.93 80.93 2.5M
2023-05-12 78.16 79.53 77.77 79.19 1.7M
2023-05-11 79.13 79.56 76.80 78.07 2.8M
2023-05-10 79.74 80.75 77.02 78.73 7.2M
2023-05-09 67.15 71.18 66.36 71.00 3.9M
2023-05-08 67.30 68.72 66.50 68.55 1.5M
2023-05-05 66.00 67.70 65.47 67.30 1.7M
2023-05-04 63.26 65.78 63.26 65.75 1.3M
2023-05-03 63.41 65.23 62.98 63.69 2.3M
2023-05-02 63.41 63.88 61.98 63.09 1.7M
2023-05-01 63.78 63.78 61.31 63.41 2.1M
2023-04-28 62.75 64.73 62.36 64.07 1.0M
2023-04-27 62.82 63.91 62.82 63.44 0.8M
2023-04-26 63.55 63.71 62.26 62.68 1.2M
2023-04-25 65.79 66.01 63.55 63.55 1.7M
2023-04-24 67.44 68.46 65.95 66.21 1.2M
2023-04-21 66.39 67.52 65.78 67.44 0.9M
2023-04-20 68.20 68.99 66.11 66.33 1.3M
2023-04-19 64.52 68.77 63.95 68.68 2.2M
2023-04-18 66.61 67.30 65.25 65.40 1.3M
2023-04-17 66.31 66.82 65.46 66.10 1.1M
2023-04-14 66.67 67.53 65.98 66.79 1.7M
2023-04-13 65.21 67.05 65.01 67.02 1.8M
2023-04-12 68.04 68.57 64.63 64.91 1.0M
2023-04-11 65.69 67.38 65.62 66.78 1.2M
2023-04-10 65.60 66.66 65.04 65.91 1.1M
2023-04-06 63.90 66.41 63.37 66.36 1.7M
2023-04-05 65.16 65.72 64.03 64.43 1.3M
2023-04-04 67.25 68.69 65.55 65.97 2.3M
2023-04-03 67.19 67.19 64.48 66.74 2.1M
2023-03-31 66.51 68.38 65.81 67.81 3.1M
2023-03-30 67.61 67.88 65.85 66.26 1.2M
2023-03-29 67.17 68.19 66.35 67.11 1.2M
2023-03-28 66.37 66.89 65.49 66.29 1.0M
2023-03-27 66.48 68.01 66.23 66.82 2.5M
2023-03-24 64.55 66.34 63.86 66.28 1.2M
2023-03-23 65.05 68.00 64.64 65.41 1.6M
2023-03-22 66.64 66.95 64.13 64.17 1.2M
2023-03-21 64.82 66.83 63.98 66.45 2.0M
2023-03-20 63.39 64.55 62.76 63.44 2.5M
2023-03-17 65.35 65.46 63.14 63.44 3.0M
2023-03-16 64.91 66.48 63.38 66.15 1.6M
2023-03-15 64.25 64.37 62.29 64.36 2.1M
2023-03-14 64.90 65.15 63.39 64.46 1.7M
2023-03-13 62.46 65.72 61.88 63.54 3.2M
2023-03-10 63.37 64.49 61.02 61.99 2.6M
2023-03-09 68.50 68.69 64.50 64.72 3.2M
2023-03-08 65.55 67.10 64.84 65.00 3.4M
2023-03-07 66.72 67.78 65.97 66.08 2.5M
2023-03-06 68.00 69.46 66.53 67.03 3.1M
2023-03-03 64.81 67.82 64.01 67.51 2.6M
2023-03-02 61.33 63.19 61.32 62.93 1.3M
2023-03-01 62.00 63.21 60.85 62.45 1.3M
2023-02-28 59.98 62.85 59.94 62.33 2.4M
2023-02-27 61.45 61.45 59.91 60.21 3.0M
2023-02-24 60.10 61.14 59.48 60.05 2.3M
2023-02-23 65.54 68.00 60.58 61.63 4.6M
2023-02-22 61.13 65.69 60.97 64.66 3.8M
2023-02-21 62.30 62.84 61.01 61.26 2.9M
2023-02-17 62.52 63.55 60.94 63.48 2.3M
2023-02-16 63.99 65.77 62.82 63.77 1.7M
2023-02-15 65.07 66.67 64.62 66.14 1.3M
2023-02-14 65.01 66.09 62.94 65.52 1.6M
2023-02-13 64.40 65.49 63.80 65.41 1.5M
2023-02-10 64.66 65.31 63.39 64.05 1.9M
2023-02-09 69.18 69.18 65.88 66.56 1.1M
2023-02-08 68.21 69.70 67.70 67.82 1.5M
2023-02-07 67.14 69.16 65.83 68.57 1.7M
2023-02-06 66.52 67.90 65.14 67.14 1.7M
2023-02-03 68.50 69.83 67.09 67.45 2.3M
2023-02-02 70.06 72.19 69.43 70.77 2.1M
2023-02-01 67.93 69.15 65.07 68.11 1.9M
2023-01-31 66.21 67.85 65.92 67.52 1.3M
2023-01-30 66.45 66.95 65.15 66.21 1.9M
2023-01-27 64.15 67.59 64.00 67.48 1.9M
2023-01-26 65.91 66.44 63.79 65.04 1.8M
2023-01-25 63.53 64.31 62.27 64.25 3.1M
2023-01-24 67.06 68.27 64.90 65.30 2.0M
2023-01-23 68.23 69.67 67.01 67.82 2.0M
2023-01-20 67.20 68.45 65.01 68.23 3.1M
2023-01-19 66.79 67.34 63.00 66.19 3.1M
2023-01-18 68.38 70.23 67.89 67.92 3.0M
2023-01-17 68.17 69.18 67.10 68.38 2.8M
2023-01-13 68.35 69.63 67.52 68.96 2.6M
2023-01-12 67.32 68.86 64.35 68.54 4.4M
2023-01-11 60.50 67.21 60.24 67.20 8.4M
2023-01-10 58.72 60.54 58.02 60.09 5.1M
2023-01-09 55.00 60.93 53.89 58.82 10.8M
2023-01-06 48.98 48.98 45.89 47.19 3.2M
2023-01-05 48.41 49.11 47.66 48.31 2.3M
2023-01-04 48.91 50.17 48.41 48.93 1.4M
2023-01-03 50.54 50.79 47.65 48.20 1.6M